Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Short Duration Diversified Income (NY: EVG )

10.41 +0.05 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2013 6.715 6.719 6.650 6.680 114,843 -0.04(-0.58%)
Sep 26, 2013 6.663 6.719 6.645 6.719 170,693 +0.10(+1.44%)
Sep 25, 2013 6.698 6.715 6.598 6.624 192,989 -0.09(-1.36%)
Sep 24, 2013 6.628 6.715 6.572 6.715 174,527 +0.13(+1.91%)
Sep 23, 2013 6.554 6.598 6.554 6.589 105,578 +0.04(+0.66%)
Sep 20, 2013 6.580 6.589 6.546 6.546 141,772 -0.03(-0.40%)
Sep 19, 2013 6.589 6.601 6.537 6.572 137,327 -0.01(-0.20%)
Sep 18, 2013 6.490 6.602 6.486 6.585 95,854 +0.10(+1.60%)
Sep 17, 2013 6.486 6.507 6.477 6.481 157,357 -0.03(-0.40%)
Sep 16, 2013 6.499 6.520 6.477 6.507 152,296 +0.03(+0.47%)
Sep 13, 2013 6.464 6.477 6.438 6.477 107,348 -0.01(-0.13%)
Sep 12, 2013 6.468 6.499 6.456 6.486 157,438 -0.01(-0.13%)
Sep 11, 2013 6.486 6.494 6.460 6.494 164,831 +0.00(+0.07%)
Sep 10, 2013 6.477 6.490 6.460 6.490 128,564 +0.00(+0.07%)
Sep 09, 2013 6.464 6.494 6.460 6.486 109,896 +0.03(+0.47%)
Sep 06, 2013 6.486 6.503 6.447 6.456 92,130 -0.03(-0.53%)
Sep 05, 2013 6.499 6.499 6.468 6.490 59,578 -0.02(-0.26%)
Sep 04, 2013 6.468 6.507 6.468 6.507 158,895 +0.03(+0.47%)
Sep 03, 2013 6.499 6.499 6.456 6.477 124,113 -0.01(-0.13%)
Aug 30, 2013 6.503 6.503 6.464 6.486 135,781 +0.00(+0.00%)
Aug 29, 2013 6.468 6.486 6.456 6.486 94,750 +0.02(+0.27%)
Aug 28, 2013 6.464 6.499 6.447 6.468 163,631 -0.01(-0.20%)
Aug 27, 2013 6.490 6.503 6.451 6.481 451,844 -0.02(-0.27%)
Aug 26, 2013 6.550 6.563 6.494 6.499 142,812 -0.03(-0.46%)
Aug 23, 2013 6.524 6.559 6.468 6.529 125,160 +0.03(+0.40%)
Aug 22, 2013 6.524 6.537 6.486 6.503 150,827 +0.00(+0.07%)
Aug 21, 2013 6.576 6.576 6.486 6.499 165,929 -0.05(-0.79%)
Aug 20, 2013 6.597 6.597 6.525 6.550 119,977 -0.03(-0.52%)
Aug 19, 2013 6.559 6.623 6.555 6.585 237,207 -0.03(-0.39%)
Aug 16, 2013 6.580 6.632 6.576 6.610 178,697 -0.01(-0.13%)
Aug 15, 2013 6.640 6.649 6.602 6.619 231,663 -0.09(-1.28%)
Aug 14, 2013 6.683 6.717 6.670 6.705 148,219 +0.05(+0.71%)
Aug 13, 2013 6.700 6.713 6.632 6.657 164,813 -0.04(-0.64%)
Aug 12, 2013 6.649 6.705 6.649 6.700 128,728 +0.04(+0.64%)
Aug 09, 2013 6.632 6.657 6.619 6.657 131,055 +0.03(+0.39%)
Aug 08, 2013 6.602 6.640 6.597 6.632 125,432 +0.02(+0.32%)
Aug 07, 2013 6.606 6.627 6.585 6.610 131,748 -0.01(-0.13%)
Aug 06, 2013 6.619 6.627 6.567 6.619 103,404 +0.00(+0.00%)
Aug 05, 2013 6.640 6.666 6.606 6.619 172,948 -0.05(-0.71%)
Aug 02, 2013 6.645 6.675 6.610 6.666 94,394 +0.03(+0.52%)
Aug 01, 2013 6.700 6.717 6.610 6.632 151,221 -0.06(-0.90%)
Jul 31, 2013 6.726 6.726 6.645 6.692 151,017 -0.01(-0.19%)
Jul 30, 2013 6.722 6.722 6.675 6.705 133,480 +0.01(+0.19%)
Jul 29, 2013 6.739 6.755 6.679 6.692 76,443 -0.09(-1.26%)
Jul 26, 2013 6.765 6.777 6.705 6.777 136,951 +0.03(+0.44%)
Jul 25, 2013 6.726 6.747 6.696 6.747 83,514 +0.01(+0.19%)
Jul 24, 2013 6.747 6.747 6.698 6.735 115,848 -0.00(-0.06%)
Jul 23, 2013 6.739 6.743 6.705 6.739 164,582 +0.03(+0.45%)
Jul 22, 2013 6.739 6.752 6.692 6.709 143,779 +0.01(+0.13%)
Jul 19, 2013 6.713 6.717 6.685 6.700 103,464 -0.03(-0.44%)
Jul 18, 2013 6.734 6.743 6.687 6.730 190,576 +0.00(+0.00%)
Jul 17, 2013 6.687 6.751 6.687 6.730 123,001 +0.04(+0.64%)
Jul 16, 2013 6.760 6.760 6.666 6.687 109,718 -0.07(-1.07%)
Jul 15, 2013 6.709 6.768 6.700 6.760 94,845 +0.06(+0.89%)
Jul 12, 2013 6.653 6.717 6.653 6.700 146,971 -0.02(-0.25%)
Jul 11, 2013 6.717 6.743 6.649 6.717 202,455 +0.08(+1.15%)
Jul 10, 2013 6.641 6.658 6.611 6.641 130,072 -0.00(-0.06%)
Jul 09, 2013 6.632 6.675 6.598 6.645 96,324 +0.02(+0.32%)
Jul 08, 2013 6.602 6.653 6.585 6.624 291,110 +0.01(+0.13%)
Jul 05, 2013 6.739 6.743 6.599 6.615 204,171 -0.09(-1.33%)
Jul 03, 2013 6.636 6.739 6.636 6.705 83,710 -0.05(-0.76%)
Jul 02, 2013 6.815 6.832 6.751 6.756 47,901 -0.07(-1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.